BJs Wholesale Club Holdings Inc (BJ) Historical Stock Data
93.77 ↓0.23 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BJ is down -0.18% a day on average. There have been 12 days where BJs Wholesale Club Holdings Inc closed green and 18 days where BJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 93.97 | 93.77 | ↓$0.20 (-0.21%) | 93.00 | 95.07 | 2.89M |
| 2024-12-19 | 95.70 | 94.00 | ↓$1.70 (-1.78%) | 93.45 | 96.56 | 1.29M |
| 2024-12-18 | 97.02 | 94.32 | ↓$2.70 (-2.78%) | 94.17 | 98.43 | 1.78M |
| 2024-12-17 | 96.90 | 97.52 | ↑$0.62 (0.64%) | 96.83 | 98.07 | 2.13M |
| 2024-12-16 | 97.15 | 97.55 | ↑$0.40 (0.41%) | 97.11 | 99.14 | 1.41M |
| 2024-12-13 | 98.61 | 97.54 | ↓$1.07 (-1.09%) | 96.57 | 98.79 | 1.07M |
| 2024-12-12 | 100.05 | 98.53 | ↓$1.52 (-1.52%) | 98.45 | 100.19 | 1.32M |
| 2024-12-11 | 98.23 | 99.75 | ↑$1.52 (1.55%) | 98.23 | 100.74 | 2.09M |
| 2024-12-10 | 95.79 | 97.93 | ↑$2.14 (2.23%) | 95.71 | 99.31 | 2.02M |
| 2024-12-09 | 95.60 | 95.62 | ↑$0.02 (0.02%) | 94.25 | 96.57 | 1.49M |
| 2024-12-06 | 96.15 | 95.60 | ↓$0.55 (-0.57%) | 95.05 | 97.25 | 2.31M |
| 2024-12-05 | 96.64 | 96.05 | ↓$0.59 (-0.61%) | 95.68 | 97.49 | 0.94M |
| 2024-12-04 | 96.02 | 97.17 | ↑$1.15 (1.20%) | 95.47 | 97.20 | 1.14M |
| 2024-12-03 | 95.32 | 96.27 | ↑$0.95 (1.00%) | 94.80 | 96.39 | 1.89M |
| 2024-12-02 | 96.28 | 95.21 | ↓$1.07 (-1.11%) | 94.93 | 97.29 | 1.96M |
| 2024-11-29 | 96.85 | 96.30 | ↓$0.55 (-0.57%) | 96.30 | 97.11 | 0.93M |
| 2024-11-27 | 98.36 | 96.77 | ↓$1.59 (-1.62%) | 96.43 | 98.44 | 1.31M |
| 2024-11-26 | 98.21 | 97.06 | ↓$1.15 (-1.17%) | 96.72 | 98.94 | 1.83M |
| 2024-11-25 | 98.49 | 98.40 | ↓$0.09 (-0.09%) | 97.34 | 99.91 | 2.46M |
| 2024-11-22 | 93.52 | 96.74 | ↑$3.22 (3.44%) | 93.38 | 97.53 | 2.96M |
| 2024-11-21 | 89.49 | 92.79 | ↑$3.30 (3.69%) | 85.38 | 94.67 | 5.78M |
| 2024-11-20 | 84.90 | 85.70 | ↑$0.80 (0.94%) | 83.92 | 85.82 | 2.97M |
| 2024-11-19 | 88.75 | 86.33 | ↓$2.42 (-2.73%) | 86.16 | 89.27 | 1.97M |
| 2024-11-18 | 88.06 | 86.81 | ↓$1.25 (-1.42%) | 86.00 | 88.70 | 1.40M |
| 2024-11-15 | 87.88 | 87.27 | ↓$0.61 (-0.69%) | 87.20 | 89.00 | 1.11M |
| 2024-11-14 | 88.50 | 86.97 | ↓$1.53 (-1.73%) | 86.92 | 89.25 | 1.02M |
| 2024-11-13 | 89.25 | 88.47 | ↓$0.78 (-0.87%) | 88.07 | 89.92 | 1.34M |
| 2024-11-12 | 88.72 | 89.05 | ↑$0.33 (0.37%) | 87.75 | 89.26 | 1.30M |
| 2024-11-11 | 90.52 | 89.62 | ↓$0.90 (-0.99%) | 89.47 | 90.70 | 0.90M |
| 2024-11-08 | 89.69 | 90.29 | ↑$0.60 (0.67%) | 89.47 | 90.83 | 0.93M |
Create an account or log in to view more rows.
$BJ to the moon
$BJ Just buy and hold
$BJ always with good potential for a long term Hodl
$BJ wow. The volume is so low today. Unreal
$BJ HOLDING LONG AND STRONG!!!
$BJ how much did you make this past week?
$BJ good place to average up
$BJ my put options are fine
$BJ we want higher!!!
$BJ rocket fuel tanks are full. Gonna shoot to the stars